致敬每一个财富自由的梦想,祝大家早日进化为游资
日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
---|---|---|---|---|---|---|---|---|---|
2025-08-01 | 22.290 | 22.230 | -0.030 | -0.13% | 22.000 | 22.440 | 10893 | 2412 | 0.96% |
2025-07-31 | 22.930 | 22.260 | -0.750 | -3.26% | 22.120 | 23.060 | 26340 | 5924 | 2.32% |
2025-07-30 | 22.740 | 23.010 | 0.250 | 1.10% | 22.530 | 23.130 | 18712 | 4287 | 1.65% |
2025-07-29 | 22.690 | 22.760 | 0.170 | 0.75% | 22.410 | 23.180 | 14803 | 3371 | 1.31% |
2025-07-28 | 23.180 | 22.590 | -0.510 | -2.21% | 22.500 | 23.200 | 19547 | 4455 | 1.73% |
2025-07-25 | 23.320 | 23.100 | -0.200 | -0.86% | 23.060 | 23.600 | 13821 | 3216 | 1.22% |
2025-07-24 | 23.200 | 23.300 | 0.120 | 0.52% | 23.000 | 23.390 | 16218 | 3760 | 1.43% |
2025-07-23 | 23.290 | 23.180 | 0.090 | 0.39% | 23.010 | 23.390 | 13889 | 3215 | 1.23% |
2025-07-22 | 23.090 | 23.090 | -0.090 | -0.39% | 22.930 | 23.270 | 15200 | 3505 | 1.34% |
2025-07-21 | 23.200 | 23.180 | -0.030 | -0.13% | 23.010 | 23.310 | 21468 | 4966 | 1.90% |
2025-07-18 | 23.430 | 23.210 | -0.140 | -0.60% | 22.900 | 23.430 | 15160 | 3498 | 1.34% |
2025-07-17 | 23.420 | 23.350 | -0.070 | -0.30% | 23.180 | 23.730 | 18824 | 4404 | 1.66% |
2025-07-16 | 23.880 | 23.420 | -0.320 | -1.35% | 23.130 | 23.880 | 16692 | 3898 | 1.47% |
2025-07-15 | 22.930 | 23.740 | 1.020 | 4.49% | 22.670 | 23.890 | 36507 | 8543 | 3.22% |
2025-07-14 | 22.750 | 22.720 | -0.030 | -0.13% | 22.540 | 22.950 | 11179 | 2536 | 0.99% |
2025-07-11 | 22.810 | 22.750 | -0.070 | -0.31% | 22.380 | 22.980 | 17560 | 3981 | 1.55% |
2025-07-10 | 22.800 | 22.820 | -0.060 | -0.26% | 22.450 | 22.960 | 14130 | 3208 | 1.25% |
2025-07-09 | 23.210 | 22.880 | -0.440 | -1.89% | 22.630 | 23.400 | 23794 | 5461 | 2.10% |
2025-07-08 | 23.310 | 23.320 | -0.010 | -0.04% | 23.150 | 23.420 | 14806 | 3442 | 1.31% |
2025-07-07 | 23.140 | 23.330 | 0.190 | 0.82% | 23.040 | 23.390 | 10709 | 2484 | 0.95% |
2025-07-04 | 23.990 | 23.140 | -0.800 | -3.34% | 23.070 | 24.250 | 25728 | 6046 | 2.27% |
2025-07-03 | 24.140 | 23.940 | -0.220 | -0.91% | 23.700 | 24.170 | 20752 | 4969 | 1.83% |
2025-07-02 | 23.950 | 24.160 | 0.060 | 0.25% | 23.770 | 24.780 | 33073 | 8010 | 2.92% |
2025-07-01 | 23.400 | 24.100 | 0.730 | 3.12% | 23.240 | 24.100 | 33104 | 7835 | 2.92% |
2025-06-30 | 23.400 | 23.370 | 0.110 | 0.47% | 23.070 | 23.420 | 21355 | 4963 | 1.89% |
2025-06-27 | 23.720 | 23.260 | -0.300 | -1.27% | 23.220 | 23.720 | 31236 | 7306 | 2.76% |
2025-06-26 | 24.450 | 23.560 | -0.920 | -3.76% | 23.400 | 24.450 | 58722 | 13909 | 5.18% |
2025-06-25 | 24.300 | 24.480 | 0.470 | 1.96% | 24.090 | 24.920 | 40085 | 9820 | 3.54% |
2025-06-24 | 23.340 | 24.010 | 0.880 | 3.80% | 23.140 | 24.090 | 29021 | 6901 | 2.56% |
2025-06-23 | 23.410 | 23.130 | -0.330 | -1.41% | 22.440 | 23.410 | 31710 | 7254 | 2.80% |
2025-06-20 | 23.890 | 23.460 | -0.240 | -1.01% | 23.300 | 24.140 | 19036 | 4504 | 1.68% |
2025-06-19 | 23.450 | 23.700 | 0.170 | 0.72% | 23.370 | 24.300 | 40052 | 9551 | 3.54% |
2025-06-18 | 24.340 | 23.530 | -1.940 | -7.62% | 23.100 | 24.600 | 75678 | 17994 | 6.68% |
2025-06-17 | 26.240 | 25.470 | -0.730 | -2.79% | 25.400 | 26.780 | 30467 | 7896 | 2.69% |
2025-06-16 | 26.000 | 26.200 | -0.090 | -0.34% | 25.770 | 26.470 | 27336 | 7124 | 2.41% |
2025-06-13 | 28.800 | 26.290 | -2.410 | -8.40% | 26.140 | 28.800 | 60091 | 16324 | 5.30% |
2025-06-12 | 28.450 | 28.700 | 0.090 | 0.31% | 28.100 | 28.850 | 30356 | 8612 | 2.68% |
2025-06-11 | 27.900 | 28.610 | 0.640 | 2.29% | 27.530 | 28.850 | 38783 | 10886 | 3.42% |
2025-06-10 | 28.960 | 27.970 | -1.040 | -3.58% | 27.750 | 29.570 | 48245 | 13767 | 4.26% |
2025-06-09 | 28.000 | 29.260 | 0.820 | 2.88% | 28.000 | 29.670 | 49568 | 14362 | 4.38% |
2025-06-06 | 28.000 | 28.440 | -0.410 | -1.42% | 27.500 | 28.790 | 64396 | 17997 | 5.68% |
2025-06-05 | 30.130 | 28.850 | -2.050 | -6.63% | 28.800 | 32.870 | 88546 | 27318 | 7.82% |
2025-06-04 | 29.240 | 30.900 | 0.440 | 1.44% | 29.110 | 31.500 | 68513 | 20820 | 6.05% |
2025-06-03 | 26.560 | 30.460 | 3.760 | 14.08% | 26.420 | 30.500 | 71540 | 20551 | 6.31% |
2025-05-30 | 27.590 | 26.700 | -1.320 | -4.71% | 26.670 | 28.530 | 33256 | 9074 | 2.94% |
2025-05-29 | 28.500 | 28.020 | -0.670 | -2.34% | 27.840 | 28.560 | 38280 | 10775 | 3.38% |
2025-05-28 | 27.960 | 28.690 | 0.570 | 2.03% | 26.550 | 29.270 | 62948 | 17668 | 5.56% |
2025-05-27 | 27.290 | 28.120 | 1.010 | 3.73% | 27.110 | 30.000 | 73633 | 21005 | 6.50% |
2025-05-26 | 26.580 | 27.110 | 0.260 | 0.97% | 25.680 | 27.190 | 34884 | 9224 | 3.08% |
2025-05-23 | 25.770 | 26.850 | 0.950 | 3.67% | 25.510 | 26.990 | 45331 | 11972 | 4.00% |
2025-05-22 | 26.010 | 25.900 | -0.490 | -1.86% | 25.100 | 27.230 | 60742 | 15818 | 5.36% |
2025-05-21 | 28.200 | 26.390 | -2.390 | -8.30% | 26.310 | 29.270 | 89096 | 24468 | 7.86% |
2025-05-20 | 29.880 | 28.780 | -0.720 | -2.44% | 28.530 | 34.000 | 103214 | 31991 | 9.11% |
2025-05-19 | 27.010 | 29.500 | 2.000 | 7.27% | 26.600 | 30.450 | 76068 | 21855 | 6.71% |
2025-05-16 | 25.500 | 27.500 | 1.900 | 7.42% | 24.920 | 28.300 | 78944 | 21210 | 6.97% |
2025-05-15 | 24.920 | 25.600 | 0.610 | 2.44% | 24.600 | 26.960 | 72697 | 18934 | 6.42% |
2025-05-14 | 24.340 | 24.990 | 0.610 | 2.50% | 23.700 | 24.990 | 46631 | 11330 | 4.12% |
2025-05-13 | 23.040 | 24.380 | 1.420 | 6.18% | 23.000 | 24.830 | 64400 | 15414 | 5.68% |
2025-05-12 | 22.750 | 22.960 | 0.030 | 0.13% | 22.550 | 23.290 | 29368 | 6728 | 2.59% |
2025-05-09 | 24.060 | 22.930 | -1.150 | -4.78% | 22.910 | 24.400 | 33961 | 8055 | 3.00% |
2025-05-08 | 24.360 | 24.080 | -0.620 | -2.51% | 23.910 | 24.490 | 29209 | 7047 | 2.58% |
2025-05-07 | 24.310 | 24.700 | 0.570 | 2.36% | 23.850 | 25.000 | 47957 | 11736 | 4.23% |
2025-05-06 | 23.520 | 24.130 | 0.570 | 2.42% | 23.270 | 24.180 | 37160 | 8816 | 3.28% |
2025-04-30 | 23.060 | 23.560 | 0.400 | 1.73% | 22.860 | 24.170 | 45913 | 10807 | 4.05% |
2025-04-29 | 22.600 | 23.160 | 0.300 | 1.31% | 22.560 | 23.580 | 28455 | 6599 | 2.51% |
2025-04-28 | 22.730 | 22.860 | 0.350 | 1.55% | 21.810 | 23.700 | 41859 | 9589 | 3.69% |
2025-04-25 | 23.510 | 22.510 | -0.850 | -3.64% | 22.500 | 23.510 | 43098 | 9845 | 3.80% |
2025-04-24 | 23.280 | 23.360 | 0.060 | 0.26% | 22.840 | 23.980 | 61220 | 14327 | 5.40% |